Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1992-11-18 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2014
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2014-12-31 | $33.19 | $44.27 | 382,636 | — | — |
| 2014-12-30 | $32.58 | $43.45 | 243,496 | — | — |
| 2014-12-29 | $32.67 | $43.57 | 200,535 | — | — |
| 2014-12-26 | $33.04 | $44.07 | 207,749 | — | — |
| 2014-12-24 | $32.31 | $43.09 | 116,057 | — | — |
| 2014-12-23 | $31.55 | $42.08 | 336,149 | — | — |
| 2014-12-22 | $33.69 | $44.94 | 295,914 | — | — |
| 2014-12-19 | $32.64 | $43.53 | 1,203,853 | — | — |
| 2014-12-18 | $32.52 | $43.37 | 491,159 | — | — |
| 2014-12-17 | $32.46 | $43.30 | 620,842 | — | — |
| 2014-12-16 | $32.15 | $42.88 | 379,911 | — | — |
| 2014-12-15 | $32.59 | $43.47 | 443,710 | — | — |
| 2014-12-12 | $32.76 | $43.70 | 404,758 | — | — |
| 2014-12-11 | $33.62 | $44.84 | 272,670 | — | — |
| 2014-12-10 | $33.29 | $44.40 | 496,449 | — | — |
| 2014-12-09 | $34.19 | $45.60 | 453,489 | — | — |
| 2014-12-08 | $34.53 | $46.05 | 467,435 | — | — |
| 2014-12-05 | $33.75 | $45.01 | 461,023 | — | — |
| 2014-12-04 | $33.34 | $44.46 | 358,271 | — | — |
| 2014-12-03 | $34.17 | $45.57 | 413,093 | — | — |
| 2014-12-02 | $34.45 | $45.95 | 678,550 | — | — |
| 2014-12-01 | $32.79 | $43.74 | 424,795 | — | — |
| 2014-11-28 | $33.59 | $44.81 | 223,138 | — | — |
| 2014-11-26 | $33.50 | $44.68 | 352,820 | — | — |
| 2014-11-25 | $33.68 | $44.92 | 329,737 | — | — |
| 2014-11-24 | $33.74 | $45.00 | 387,445 | — | — |
| 2014-11-21 | $33.09 | $44.14 | 326,050 | — | — |
| 2014-11-20 | $33.38 | $44.52 | 571,790 | — | — |
| 2014-11-19 | $33.62 | $44.85 | 499,495 | — | — |
| 2014-11-18 | $34.05 | $45.42 | 763,669 | — | — |
| 2014-11-17 | $35.53 | $47.39 | 474,969 | — | — |
| 2014-11-14 | $36.05 | $48.08 | 452,046 | — | — |
| 2014-11-13 | $36.16 | $48.23 | 435,215 | — | — |
| 2014-11-12 | $36.00 | $48.01 | 341,920 | — | — |
| 2014-11-11 | $35.50 | $47.34 | 690,252 | — | — |
| 2014-11-10 | $34.73 | $46.33 | 512,319 | — | — |
| 2014-11-07 | $33.65 | $44.88 | 621,002 | — | — |
| 2014-11-06 | $34.25 | $45.69 | 560,890 | — | — |
| 2014-11-05 | $34.49 | $46.00 | 505,426 | — | — |
| 2014-11-04 | $35.10 | $46.82 | 622,766 | — | — |
| 2014-11-03 | $35.24 | $47.00 | 639,437 | — | — |
| 2014-10-31 | $34.48 | $45.99 | 577,080 | — | — |
| 2014-10-30 | $33.92 | $45.24 | 356,988 | — | — |
| 2014-10-29 | $33.27 | $44.37 | 815,606 | — | — |
| 2014-10-28 | $32.37 | $43.18 | 816,087 | — | — |
| 2014-10-27 | $33.83 | $45.12 | 892,871 | — | — |
| 2014-10-24 | $33.67 | $44.91 | 651,620 | — | — |
| 2014-10-23 | $33.77 | $45.04 | 795,890 | — | — |
| 2014-10-22 | $31.61 | $42.16 | 414,376 | — | — |
| 2014-10-21 | $31.60 | $42.14 | 385,522 | — | — |
| 2014-10-20 | $31.34 | $41.80 | 569,546 | — | — |
| 2014-10-17 | $31.24 | $41.66 | 776,333 | — | — |
| 2014-10-16 | $30.48 | $40.65 | 795,569 | — | — |
| 2014-10-15 | $28.87 | $38.51 | 608,980 | — | — |
| 2014-10-14 | $28.59 | $38.13 | 706,442 | — | — |
| 2014-10-13 | $27.94 | $37.26 | 680,794 | — | — |
| 2014-10-10 | $27.72 | $36.98 | 1,185,419 | — | — |
| 2014-10-09 | $26.43 | $35.25 | 665,886 | — | — |
| 2014-10-08 | $27.26 | $36.35 | 925,091 | — | — |
| 2014-10-07 | $26.77 | $35.70 | 521,135 | — | — |
| 2014-10-06 | $27.82 | $37.11 | 322,363 | — | — |
| 2014-10-03 | $28.36 | $37.83 | 691,534 | — | — |
| 2014-10-02 | $28.52 | $38.04 | 520,334 | — | — |
| 2014-10-01 | $28.41 | $37.89 | 722,312 | — | — |
| 2014-09-30 | $29.31 | $39.10 | 910,825 | — | — |
| 2014-09-29 | $29.70 | $39.61 | 722,472 | — | — |
| 2014-09-26 | $29.89 | $39.87 | 631,742 | — | — |
| 2014-09-25 | $30.14 | $40.20 | 730,167 | — | — |
| 2014-09-24 | $31.25 | $41.68 | 691,534 | — | — |
| 2014-09-23 | $29.31 | $39.10 | 725,518 | — | — |
| 2014-09-22 | $29.99 | $40.01 | 1,259,317 | — | — |
| 2014-09-19 | $30.41 | $40.55 | 1,681,226 | — | — |
| 2014-09-18 | $31.68 | $42.26 | 589,904 | — | — |
| 2014-09-17 | $31.90 | $42.54 | 478,816 | — | — |
| 2014-09-16 | $31.72 | $42.31 | 803,424 | — | — |
| 2014-09-15 | $31.46 | $41.96 | 300,563 | — | — |
| 2014-09-12 | $32.73 | $43.65 | 503,823 | — | — |
| 2014-09-11 | $33.29 | $44.40 | 772,967 | — | — |
| 2014-09-10 | $32.96 | $43.97 | 676,145 | — | — |
| 2014-09-09 | $30.95 | $41.28 | 591,988 | — | — |
| 2014-09-08 | $32.46 | $43.29 | 254,076 | — | — |
| 2014-09-05 | $31.93 | $42.58 | 332,142 | — | — |
| 2014-09-04 | $33.06 | $44.10 | 360,194 | — | — |
| 2014-09-03 | $33.46 | $44.62 | 874,597 | — | — |
| 2014-09-02 | $33.25 | $44.35 | 577,882 | — | — |
| 2014-08-29 | $32.46 | $43.30 | 223,939 | — | — |
| 2014-08-28 | $32.41 | $43.23 | 560,088 | — | — |
| 2014-08-27 | $32.46 | $43.29 | 446,115 | — | — |
| 2014-08-26 | $32.35 | $43.14 | 539,410 | — | — |
| 2014-08-25 | $31.10 | $41.48 | 631,422 | — | — |
| 2014-08-22 | $31.97 | $42.63 | 585,897 | — | — |
| 2014-08-21 | $32.28 | $43.06 | 600,003 | — | — |
| 2014-08-20 | $33.79 | $45.07 | 745,555 | — | — |
| 2014-08-19 | $34.50 | $46.01 | 960,999 | — | — |
| 2014-08-18 | $36.15 | $48.22 | 822,339 | — | — |
| 2014-08-15 | $35.30 | $47.09 | 765,112 | — | — |
| 2014-08-14 | $34.30 | $45.75 | 938,557 | — | — |
| 2014-08-13 | $34.24 | $45.67 | 2,650,080 | — | — |
| 2014-08-12 | $34.68 | $46.25 | 1,241,203 | — | — |
| 2014-08-11 | $33.47 | $44.64 | 481,381 | — | — |
| 2014-08-08 | $32.12 | $42.84 | 381,033 | — | — |
| 2014-08-07 | $31.40 | $41.89 | 445,955 | — | — |
| 2014-08-06 | $33.11 | $44.16 | 551,913 | — | — |
| 2014-08-05 | $32.98 | $43.99 | 775,852 | — | — |
| 2014-08-04 | $33.72 | $44.97 | 1,745,346 | — | — |
| 2014-08-01 | $30.62 | $40.84 | 470,641 | — | — |
| 2014-07-31 | $30.67 | $40.91 | 438,581 | — | — |
| 2014-07-30 | $31.92 | $42.58 | 317,875 | — | — |
| 2014-07-29 | $31.87 | $42.51 | 670,856 | — | — |
| 2014-07-28 | $29.99 | $40.01 | 661,077 | — | — |
| 2014-07-25 | $31.23 | $41.65 | 294,151 | — | — |
| 2014-07-24 | $31.87 | $42.50 | 388,567 | — | — |
| 2014-07-23 | $32.22 | $42.98 | 997,868 | — | — |
| 2014-07-22 | $30.66 | $40.89 | 1,384,351 | — | — |
| 2014-07-21 | $32.10 | $42.81 | 568,744 | — | — |
| 2014-07-18 | $32.01 | $42.70 | 801,340 | — | — |
| 2014-07-17 | $31.60 | $42.15 | 749,563 | — | — |
| 2014-07-16 | $33.09 | $44.13 | 1,417,212 | — | — |
| 2014-07-15 | $35.46 | $47.30 | 732,250 | — | — |
| 2014-07-14 | $37.16 | $49.56 | 605,934 | — | — |
| 2014-07-11 | $39.74 | $53.00 | 276,357 | — | — |
| 2014-07-10 | $39.46 | $52.64 | 326,211 | — | — |
| 2014-07-09 | $39.08 | $52.13 | 339,996 | — | — |
| 2014-07-08 | $38.37 | $51.17 | 655,306 | — | — |
| 2014-07-07 | $39.94 | $53.27 | 1,099,498 | — | — |
| 2014-07-03 | $40.25 | $53.68 | 315,150 | — | — |
| 2014-07-02 | $39.81 | $53.09 | 289,021 | — | — |
| 2014-07-01 | $39.63 | $52.85 | 488,594 | — | — |
| 2014-06-30 | $38.86 | $51.83 | 632,704 | — | — |
| 2014-06-27 | $38.54 | $51.40 | 885,978 | — | — |
| 2014-06-26 | $38.80 | $51.75 | 239,969 | — | — |
| 2014-06-25 | $39.25 | $52.34 | 449,321 | — | — |
| 2014-06-24 | $37.85 | $50.48 | 1,372,168 | — | — |
| 2014-06-23 | $38.90 | $51.88 | 642,162 | — | — |
| 2014-06-20 | $41.34 | $55.14 | 740,105 | — | — |
| 2014-06-19 | $40.99 | $54.67 | 273,312 | — | — |
| 2014-06-18 | $40.94 | $54.61 | 353,301 | — | — |
| 2014-06-17 | $39.78 | $53.05 | 553,356 | — | — |
| 2014-06-16 | $40.48 | $53.99 | 968,853 | — | — |
| 2014-06-13 | $41.64 | $55.54 | 241,732 | — | — |
| 2014-06-12 | $41.55 | $55.42 | 221,535 | — | — |
| 2014-06-11 | $42.01 | $56.03 | 228,428 | — | — |
| 2014-06-10 | $43.18 | $57.59 | 229,870 | — | — |
| 2014-06-09 | $42.82 | $57.11 | 423,032 | — | — |
| 2014-06-06 | $42.38 | $56.53 | 244,938 | — | — |
| 2014-06-05 | $42.99 | $57.34 | 253,434 | — | — |
| 2014-06-04 | $42.13 | $56.19 | 184,986 | — | — |
| 2014-06-03 | $41.47 | $55.31 | 420,307 | — | — |
| 2014-06-02 | $42.81 | $57.10 | 492,762 | — | — |
| 2014-05-30 | $41.62 | $55.51 | 440,024 | — | — |
| 2014-05-29 | $41.82 | $55.77 | 261,770 | — | — |
| 2014-05-28 | $41.71 | $55.63 | 252,473 | — | — |
| 2014-05-27 | $41.86 | $55.83 | 338,874 | — | — |
| 2014-05-23 | $41.27 | $55.04 | 175,208 | — | — |
| 2014-05-22 | $40.61 | $54.16 | 248,465 | — | — |
| 2014-05-21 | $39.42 | $52.58 | 155,972 | — | — |
| 2014-05-20 | $39.16 | $52.23 | 259,045 | — | — |
| 2014-05-19 | $40.56 | $54.09 | 293,670 | — | — |
| 2014-05-16 | $40.41 | $53.89 | 266,419 | — | — |
| 2014-05-15 | $39.84 | $53.14 | 334,226 | — | — |
| 2014-05-14 | $39.47 | $52.64 | 249,427 | — | — |
| 2014-05-13 | $39.95 | $53.28 | 251,190 | — | — |
| 2014-05-12 | $40.55 | $54.08 | 335,187 | — | — |
| 2014-05-09 | $39.20 | $52.28 | 266,419 | — | — |
| 2014-05-08 | $38.78 | $51.73 | 437,940 | — | — |
| 2014-05-07 | $40.78 | $54.39 | 696,984 | — | — |
| 2014-05-06 | $39.96 | $53.29 | 467,435 | — | — |
| 2014-05-05 | $40.61 | $54.17 | 286,777 | — | — |
| 2014-05-02 | $38.85 | $51.81 | 389,850 | — | — |
| 2014-05-01 | $39.59 | $52.80 | 699,549 | — | — |
| 2014-04-30 | $39.41 | $52.56 | 646,490 | — | — |
| 2014-04-29 | $41.06 | $54.77 | 310,181 | — | — |
| 2014-04-28 | $39.54 | $52.74 | 781,783 | — | — |
| 2014-04-25 | $40.62 | $54.17 | 321,081 | — | — |
| 2014-04-24 | $42.87 | $57.18 | 459,099 | — | — |
| 2014-04-23 | $43.16 | $57.56 | 625,811 | — | — |
| 2014-04-22 | $43.79 | $58.40 | 627,735 | — | — |
| 2014-04-21 | $41.04 | $54.74 | 389,850 | — | — |
| 2014-04-17 | $40.01 | $53.36 | 583,652 | — | — |
| 2014-04-16 | $39.24 | $52.34 | 616,834 | — | — |
| 2014-04-15 | $37.27 | $49.71 | 573,553 | — | — |
| 2014-04-14 | $37.54 | $50.06 | 594,873 | — | — |
| 2014-04-11 | $38.20 | $50.95 | 588,622 | — | — |
| 2014-04-10 | $39.88 | $53.19 | 741,708 | — | — |
| 2014-04-09 | $43.65 | $58.22 | 405,559 | — | — |
| 2014-04-08 | $41.30 | $55.08 | 362,438 | — | — |
| 2014-04-07 | $40.34 | $53.80 | 581,889 | — | — |
| 2014-04-04 | $39.32 | $52.44 | 662,680 | — | — |
| 2014-04-03 | $39.63 | $52.85 | 376,224 | — | — |
| 2014-04-02 | $41.18 | $54.92 | 428,642 | — | — |
| 2014-04-01 | $42.72 | $56.98 | 370,934 | — | — |
| 2014-03-31 | $41.97 | $55.97 | 714,938 | — | — |
| 2014-03-28 | $39.48 | $52.65 | 793,645 | — | — |
| 2014-03-27 | $42.55 | $56.75 | 350,897 | — | — |
| 2014-03-26 | $42.26 | $56.37 | 342,080 | — | — |
| 2014-03-25 | $42.72 | $56.98 | 506,708 | — | — |
| 2014-03-24 | $43.71 | $58.30 | 919,801 | — | — |
| 2014-03-21 | $44.99 | $60.01 | 1,325,200 | — | — |
| 2014-03-20 | $48.04 | $64.08 | 252,473 | — | — |
| 2014-03-19 | $48.45 | $64.63 | 437,298 | — | — |
| 2014-03-18 | $49.64 | $66.21 | 417,421 | — | — |
| 2014-03-17 | $48.00 | $64.03 | 625,491 | — | — |
| 2014-03-14 | $47.03 | $62.73 | 709,648 | — | — |
| 2014-03-13 | $45.20 | $60.29 | 627,895 | — | — |
| 2014-03-12 | $45.66 | $60.91 | 366,927 | — | — |
| 2014-03-11 | $44.02 | $58.72 | 701,473 | — | — |
| 2014-03-10 | $43.79 | $58.41 | 436,657 | — | — |
| 2014-03-07 | $43.53 | $58.06 | 435,215 | — | — |
| 2014-03-06 | $43.20 | $57.62 | 516,487 | — | — |
| 2014-03-05 | $46.12 | $61.51 | 675,504 | — | — |
| 2014-03-04 | $45.88 | $61.19 | 825,866 | — | — |
| 2014-03-03 | $43.11 | $57.49 | 403,796 | — | — |
| 2014-02-28 | $43.51 | $58.04 | 758,379 | — | — |
| 2014-02-27 | $44.57 | $59.45 | 473,847 | — | — |
| 2014-02-26 | $45.14 | $60.21 | 386,163 | — | — |
| 2014-02-25 | $45.99 | $61.34 | 911,466 | — | — |
| 2014-02-24 | $46.45 | $61.95 | 468,397 | — | — |
| 2014-02-21 | $46.43 | $61.93 | 642,963 | — | — |
| 2014-02-20 | $45.59 | $60.81 | 823,461 | — | — |
| 2014-02-19 | $45.25 | $60.35 | 597,118 | — | — |
| 2014-02-18 | $46.13 | $61.52 | 1,240,722 | — | — |
| 2014-02-14 | $47.99 | $64.00 | 885,016 | — | — |
| 2014-02-13 | $49.38 | $65.86 | 1,078,498 | — | — |
| 2014-02-12 | $46.43 | $61.92 | 2,018,979 | — | — |
| 2014-02-11 | $44.52 | $59.38 | 2,021,704 | — | — |
| 2014-02-10 | $39.11 | $52.17 | 595,515 | — | — |
| 2014-02-07 | $37.49 | $50.01 | 424,795 | — | — |
| 2014-02-06 | $35.45 | $47.28 | 306,975 | — | — |
| 2014-02-05 | $35.65 | $47.55 | 681,756 | — | — |
| 2014-02-04 | $37.01 | $49.37 | 336,149 | — | — |
| 2014-02-03 | $36.79 | $49.07 | 530,433 | — | — |
| 2014-01-31 | $38.64 | $51.54 | 224,099 | — | — |
| 2014-01-30 | $39.25 | $52.35 | 256,640 | — | — |
| 2014-01-29 | $38.48 | $51.32 | 277,800 | — | — |
| 2014-01-28 | $38.33 | $51.12 | 414,696 | — | — |
| 2014-01-27 | $36.66 | $48.89 | 675,023 | — | — |
| 2014-01-24 | $37.59 | $50.14 | 730,968 | — | — |
| 2014-01-23 | $41.04 | $54.73 | 395,941 | — | — |
| 2014-01-22 | $40.84 | $54.47 | 266,900 | — | — |
| 2014-01-21 | $40.84 | $54.47 | 473,366 | — | — |
| 2014-01-17 | $40.09 | $53.47 | 433,131 | — | — |
| 2014-01-16 | $40.06 | $53.43 | 332,943 | — | — |
| 2014-01-15 | $39.29 | $52.40 | 477,213 | — | — |
| 2014-01-14 | $38.56 | $51.43 | 352,981 | — | — |
| 2014-01-13 | $37.04 | $49.41 | 533,639 | — | — |
| 2014-01-10 | $37.00 | $49.35 | 359,713 | — | — |
| 2014-01-09 | $36.14 | $48.20 | 416,620 | — | — |
| 2014-01-08 | $34.59 | $46.14 | 557,203 | — | — |
| 2014-01-07 | $33.23 | $44.32 | 395,300 | — | — |
| 2014-01-06 | $32.15 | $42.88 | 388,567 | — | — |
| 2014-01-03 | $32.45 | $43.28 | 321,882 | — | — |
| 2014-01-02 | $32.14 | $42.87 | 487,312 | — | — |